ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-24 2828 candle_min

Browse Source
This commit is contained in:
ened
2025-02-24 22:02:07 +09:00
parent a15db7eed3
commit f10460d5ba
2828 changed files with 1801359 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

745
323350/min/candle-20250224.csv Normal file
View File

@@ -0,0 +1,745 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,212300,5065768650,8430,8430,8430,8430,7892
20250224,212200,5065768650,8430,8430,8430,8430,0
20250224,212100,5065768650,8430,8430,8430,8430,0
20250224,212000,5065768650,8430,8430,8430,8430,0
20250224,211900,5065768650,8430,8430,8430,8430,0
20250224,211800,5065768650,8430,8430,8430,8430,0
20250224,211700,5065768650,8430,8430,8430,8430,0
20250224,211600,5065768650,8430,8430,8430,8430,0
20250224,211500,5065768650,8430,8430,8430,8430,0
20250224,211400,5065768650,8430,8430,8430,8430,0
20250224,211300,5065768650,8430,8430,8430,8430,0
20250224,211200,5065768650,8430,8430,8430,8430,0
20250224,211100,5065768650,8430,8430,8430,8430,0
20250224,211000,5065768650,8430,8430,8430,8430,0
20250224,210900,5065768650,8430,8430,8430,8430,0
20250224,210800,5065768650,8430,8430,8430,8430,0
20250224,210700,5065768650,8430,8430,8430,8430,0
20250224,210600,5065768650,8430,8430,8430,8430,0
20250224,210500,5065768650,8430,8430,8430,8430,0
20250224,210400,5065768650,8430,8430,8430,8430,0
20250224,210300,5065768650,8430,8430,8430,8430,0
20250224,210200,5065768650,8430,8430,8430,8430,0
20250224,210100,5065768650,8430,8430,8430,8430,0
20250224,210000,5065768650,8430,8430,8430,8430,0
20250224,205900,5065768650,8430,8430,8430,8430,0
20250224,205800,5065768650,8430,8430,8430,8430,0
20250224,205700,5065768650,8430,8430,8430,8430,0
20250224,205600,5065768650,8430,8430,8430,8430,0
20250224,205500,5065768650,8430,8430,8430,8430,0
20250224,205400,5065768650,8430,8430,8430,8430,0
20250224,205300,5065768650,8430,8430,8430,8430,7892
20250224,205200,5065768650,8430,8430,8430,8430,0
20250224,205100,5065768650,8430,8430,8430,8430,0
20250224,205000,5065768650,8430,8430,8430,8430,0
20250224,204900,5065768650,8430,8430,8430,8430,0
20250224,204800,5065768650,8430,8430,8430,8430,0
20250224,204700,5065768650,8430,8430,8430,8430,0
20250224,204600,5065768650,8430,8430,8430,8430,0
20250224,204500,5065768650,8430,8430,8430,8430,0
20250224,204400,5065768650,8430,8430,8430,8430,0
20250224,204300,5065768650,8430,8430,8430,8430,0
20250224,204200,5065768650,8430,8430,8430,8430,0
20250224,204100,5065768650,8430,8430,8430,8430,0
20250224,204000,5065768650,8430,8430,8430,8430,0
20250224,203900,5065768650,8430,8430,8430,8430,0
20250224,203800,5065768650,8430,8430,8430,8430,0
20250224,203700,5065768650,8430,8430,8430,8430,0
20250224,203600,5065768650,8430,8430,8430,8430,0
20250224,203500,5065768650,8430,8430,8430,8430,0
20250224,203400,5065768650,8430,8430,8430,8430,0
20250224,203300,5065768650,8430,8430,8430,8430,0
20250224,203200,5065768650,8430,8430,8430,8430,0
20250224,203100,5065768650,8430,8430,8430,8430,0
20250224,203000,5065768650,8430,8430,8430,8430,0
20250224,202900,5065768650,8430,8430,8430,8430,0
20250224,202800,5065768650,8430,8430,8430,8430,0
20250224,202700,5065768650,8430,8430,8430,8430,0
20250224,202600,5065768650,8430,8430,8430,8430,0
20250224,202500,5065768650,8430,8430,8430,8430,0
20250224,202400,5065768650,8430,8430,8430,8430,0
20250224,202300,5065768650,8430,8430,8430,8430,7892
20250224,202200,5065768650,8430,8430,8430,8430,0
20250224,202100,5065768650,8430,8430,8430,8430,0
20250224,202000,5065768650,8430,8430,8430,8430,0
20250224,201900,5065768650,8430,8430,8430,8430,0
20250224,201800,5065768650,8430,8430,8430,8430,0
20250224,201700,5065768650,8430,8430,8430,8430,0
20250224,201600,5065768650,8430,8430,8430,8430,0
20250224,201500,5065768650,8430,8430,8430,8430,0
20250224,201400,5065768650,8430,8430,8430,8430,0
20250224,201300,5065768650,8430,8430,8430,8430,0
20250224,201200,5065768650,8430,8430,8430,8430,0
20250224,201100,5065768650,8430,8430,8430,8430,0
20250224,201000,5065768650,8430,8430,8430,8430,0
20250224,200900,5065768650,8430,8430,8430,8430,0
20250224,200800,5065768650,8430,8430,8430,8430,0
20250224,200700,5065768650,8430,8430,8430,8430,0
20250224,200600,5065768650,8430,8430,8430,8430,0
20250224,200500,5065768650,8430,8430,8430,8430,0
20250224,200400,5065768650,8430,8430,8430,8430,0
20250224,200300,5065768650,8430,8430,8430,8430,0
20250224,200200,5065768650,8430,8430,8430,8430,0
20250224,200100,5065768650,8430,8430,8430,8430,0
20250224,200000,5065768650,8430,8430,8430,8430,0
20250224,195900,5065768650,8430,8430,8430,8430,0
20250224,195800,5065768650,8430,8430,8430,8430,0
20250224,195700,5065768650,8430,8430,8430,8430,0
20250224,195600,5065768650,8430,8430,8430,8430,0
20250224,195500,5065768650,8430,8430,8430,8430,0
20250224,195400,5065768650,8430,8430,8430,8430,0
20250224,195300,5065768650,8430,8430,8430,8430,7892
20250224,195200,5065768650,8430,8430,8430,8430,0
20250224,195100,5065768650,8430,8430,8430,8430,0
20250224,195000,5065768650,8430,8430,8430,8430,0
20250224,194900,5065768650,8430,8430,8430,8430,0
20250224,194800,5065768650,8430,8430,8430,8430,0
20250224,194700,5065768650,8430,8430,8430,8430,0
20250224,194600,5065768650,8430,8430,8430,8430,0
20250224,194500,5065768650,8430,8430,8430,8430,0
20250224,194400,5065768650,8430,8430,8430,8430,0
20250224,194300,5065768650,8430,8430,8430,8430,0
20250224,194200,5065768650,8430,8430,8430,8430,0
20250224,194100,5065768650,8430,8430,8430,8430,0
20250224,194000,5065768650,8430,8430,8430,8430,0
20250224,193900,5065768650,8430,8430,8430,8430,0
20250224,193800,5065768650,8430,8430,8430,8430,0
20250224,193700,5065768650,8430,8430,8430,8430,0
20250224,193600,5065768650,8430,8430,8430,8430,0
20250224,193500,5065768650,8430,8430,8430,8430,0
20250224,193400,5065768650,8430,8430,8430,8430,0
20250224,193300,5065768650,8430,8430,8430,8430,0
20250224,193200,5065768650,8430,8430,8430,8430,0
20250224,193100,5065768650,8430,8430,8430,8430,0
20250224,193000,5065768650,8430,8430,8430,8430,0
20250224,192900,5065768650,8430,8430,8430,8430,0
20250224,192800,5065768650,8430,8430,8430,8430,0
20250224,192700,5065768650,8430,8430,8430,8430,0
20250224,192600,5065768650,8430,8430,8430,8430,0
20250224,192500,5065768650,8430,8430,8430,8430,0
20250224,192400,5065768650,8430,8430,8430,8430,0
20250224,192300,5065768650,8430,8430,8430,8430,7892
20250224,192200,5065768650,8430,8430,8430,8430,0
20250224,192100,5065768650,8430,8430,8430,8430,0
20250224,192000,5065768650,8430,8430,8430,8430,0
20250224,191900,5065768650,8430,8430,8430,8430,0
20250224,191800,5065768650,8430,8430,8430,8430,0
20250224,191700,5065768650,8430,8430,8430,8430,0
20250224,191600,5065768650,8430,8430,8430,8430,0
20250224,191500,5065768650,8430,8430,8430,8430,0
20250224,191400,5065768650,8430,8430,8430,8430,0
20250224,191300,5065768650,8430,8430,8430,8430,0
20250224,191200,5065768650,8430,8430,8430,8430,0
20250224,191100,5065768650,8430,8430,8430,8430,0
20250224,191000,5065768650,8430,8430,8430,8430,0
20250224,190900,5065768650,8430,8430,8430,8430,0
20250224,190800,5065768650,8430,8430,8430,8430,0
20250224,190700,5065768650,8430,8430,8430,8430,0
20250224,190600,5065768650,8430,8430,8430,8430,0
20250224,190500,5065768650,8430,8430,8430,8430,0
20250224,190400,5065768650,8430,8430,8430,8430,0
20250224,190300,5065768650,8430,8430,8430,8430,0
20250224,190200,5065768650,8430,8430,8430,8430,0
20250224,190100,5065768650,8430,8430,8430,8430,0
20250224,190000,5065768650,8430,8430,8430,8430,0
20250224,185900,5065768650,8430,8430,8430,8430,0
20250224,185800,5065768650,8430,8430,8430,8430,0
20250224,185700,5065768650,8430,8430,8430,8430,0
20250224,185600,5065768650,8430,8430,8430,8430,0
20250224,185500,5065768650,8430,8430,8430,8430,0
20250224,185400,5065768650,8430,8430,8430,8430,0
20250224,185300,5065768650,8430,8430,8430,8430,7892
20250224,185200,5065768650,8430,8430,8430,8430,0
20250224,185100,5065768650,8430,8430,8430,8430,0
20250224,185000,5065768650,8430,8430,8430,8430,0
20250224,184900,5065768650,8430,8430,8430,8430,0
20250224,184800,5065768650,8430,8430,8430,8430,0
20250224,184700,5065768650,8430,8430,8430,8430,0
20250224,184600,5065768650,8430,8430,8430,8430,0
20250224,184500,5065768650,8430,8430,8430,8430,0
20250224,184400,5065768650,8430,8430,8430,8430,0
20250224,184300,5065768650,8430,8430,8430,8430,0
20250224,184200,5065768650,8430,8430,8430,8430,0
20250224,184100,5065768650,8430,8430,8430,8430,0
20250224,184000,5065768650,8430,8430,8430,8430,0
20250224,183900,5065768650,8430,8430,8430,8430,0
20250224,183800,5065768650,8430,8430,8430,8430,0
20250224,183700,5065768650,8430,8430,8430,8430,0
20250224,183600,5065768650,8430,8430,8430,8430,0
20250224,183500,5065768650,8430,8430,8430,8430,0
20250224,183400,5065768650,8430,8430,8430,8430,0
20250224,183300,5065768650,8430,8430,8430,8430,0
20250224,183200,5065768650,8430,8430,8430,8430,0
20250224,183100,5065768650,8430,8430,8430,8430,0
20250224,183000,5065768650,8430,8430,8430,8430,0
20250224,182900,5065768650,8430,8430,8430,8430,0
20250224,182800,5065768650,8430,8430,8430,8430,0
20250224,182700,5065768650,8430,8430,8430,8430,0
20250224,182600,5065768650,8430,8430,8430,8430,0
20250224,182500,5065768650,8430,8430,8430,8430,0
20250224,182400,5065768650,8430,8430,8430,8430,0
20250224,182300,5065768650,8430,8430,8430,8430,7892
20250224,182200,5065768650,8430,8430,8430,8430,0
20250224,182100,5065768650,8430,8430,8430,8430,0
20250224,182000,5065768650,8430,8430,8430,8430,0
20250224,181900,5065768650,8430,8430,8430,8430,0
20250224,181800,5065768650,8430,8430,8430,8430,0
20250224,181700,5065768650,8430,8430,8430,8430,0
20250224,181600,5065768650,8430,8430,8430,8430,0
20250224,181500,5065768650,8430,8430,8430,8430,0
20250224,181400,5065768650,8430,8430,8430,8430,0
20250224,181300,5065768650,8430,8430,8430,8430,0
20250224,181200,5065768650,8430,8430,8430,8430,0
20250224,181100,5065768650,8430,8430,8430,8430,0
20250224,181000,5065768650,8430,8430,8430,8430,0
20250224,180900,5065768650,8430,8430,8430,8430,0
20250224,180800,5065768650,8430,8430,8430,8430,0
20250224,180700,5065768650,8430,8430,8430,8430,0
20250224,180600,5065768650,8430,8430,8430,8430,0
20250224,180500,5065768650,8430,8430,8430,8430,0
20250224,180400,5065768650,8430,8430,8430,8430,0
20250224,180300,5065768650,8430,8430,8430,8430,0
20250224,180200,5065768650,8430,8430,8430,8430,0
20250224,180100,5065768650,8430,8430,8430,8430,0
20250224,180000,5065768650,8430,8430,8430,8430,0
20250224,175900,5065768650,8430,8430,8430,8430,0
20250224,175800,5065768650,8430,8430,8430,8430,0
20250224,175700,5065768650,8430,8430,8430,8430,0
20250224,175600,5065768650,8430,8430,8430,8430,0
20250224,175500,5065768650,8430,8430,8430,8430,0
20250224,175400,5065768650,8430,8430,8430,8430,0
20250224,175300,5065768650,8430,8430,8430,8430,7892
20250224,175200,5065768650,8430,8430,8430,8430,0
20250224,175100,5065768650,8430,8430,8430,8430,0
20250224,175000,5065768650,8430,8430,8430,8430,0
20250224,174900,5065768650,8430,8430,8430,8430,0
20250224,174800,5065768650,8430,8430,8430,8430,0
20250224,174700,5065768650,8430,8430,8430,8430,0
20250224,174600,5065768650,8430,8430,8430,8430,0
20250224,174500,5065768650,8430,8430,8430,8430,0
20250224,174400,5065768650,8430,8430,8430,8430,0
20250224,174300,5065768650,8430,8430,8430,8430,0
20250224,174200,5065768650,8430,8430,8430,8430,0
20250224,174100,5065768650,8430,8430,8430,8430,0
20250224,174000,5065768650,8430,8430,8430,8430,0
20250224,173900,5065768650,8430,8430,8430,8430,0
20250224,173800,5065768650,8430,8430,8430,8430,0
20250224,173700,5065768650,8430,8430,8430,8430,0
20250224,173600,5065768650,8430,8430,8430,8430,0
20250224,173500,5065768650,8430,8430,8430,8430,0
20250224,173400,5065768650,8430,8430,8430,8430,0
20250224,173300,5065768650,8430,8430,8430,8430,0
20250224,173200,5065768650,8430,8430,8430,8430,0
20250224,173100,5065768650,8430,8430,8430,8430,0
20250224,173000,5065768650,8430,8430,8430,8430,0
20250224,172900,5065768650,8430,8430,8430,8430,0
20250224,172800,5065768650,8430,8430,8430,8430,0
20250224,172700,5065768650,8430,8430,8430,8430,0
20250224,172600,5065768650,8430,8430,8430,8430,0
20250224,172500,5065768650,8430,8430,8430,8430,0
20250224,172400,5065768650,8430,8430,8430,8430,0
20250224,172300,5065768650,8430,8430,8430,8430,7892
20250224,172200,5065768650,8430,8430,8430,8430,0
20250224,172100,5065768650,8430,8430,8430,8430,0
20250224,172000,5065768650,8430,8430,8430,8430,0
20250224,171900,5065768650,8430,8430,8430,8430,0
20250224,171800,5065768650,8430,8430,8430,8430,0
20250224,171700,5065768650,8430,8430,8430,8430,0
20250224,171600,5065768650,8430,8430,8430,8430,0
20250224,171500,5065768650,8430,8430,8430,8430,0
20250224,171400,5065768650,8430,8430,8430,8430,0
20250224,171300,5065768650,8430,8430,8430,8430,0
20250224,171200,5065768650,8430,8430,8430,8430,0
20250224,171100,5065768650,8430,8430,8430,8430,0
20250224,171000,5065768650,8430,8430,8430,8430,0
20250224,170900,5065768650,8430,8430,8430,8430,0
20250224,170800,5065768650,8430,8430,8430,8430,0
20250224,170700,5065768650,8430,8430,8430,8430,0
20250224,170600,5065768650,8430,8430,8430,8430,0
20250224,170500,5065768650,8430,8430,8430,8430,0
20250224,170400,5065768650,8430,8430,8430,8430,0
20250224,170300,5065768650,8430,8430,8430,8430,0
20250224,170200,5065768650,8430,8430,8430,8430,0
20250224,170100,5065768650,8430,8430,8430,8430,0
20250224,170000,5065768650,8430,8430,8430,8430,0
20250224,165900,5065768650,8430,8430,8430,8430,0
20250224,165800,5065768650,8430,8430,8430,8430,0
20250224,165700,5065768650,8430,8430,8430,8430,0
20250224,165600,5065768650,8430,8430,8430,8430,0
20250224,165500,5065768650,8430,8430,8430,8430,0
20250224,165400,5065768650,8430,8430,8430,8430,0
20250224,165300,5065768650,8430,8430,8430,8430,7892
20250224,165200,5065768650,8430,8430,8430,8430,0
20250224,165100,5065768650,8430,8430,8430,8430,0
20250224,165000,5065768650,8430,8430,8430,8430,0
20250224,164900,5065768650,8430,8430,8430,8430,0
20250224,164800,5065768650,8430,8430,8430,8430,0
20250224,164700,5065768650,8430,8430,8430,8430,0
20250224,164600,5065768650,8430,8430,8430,8430,0
20250224,164500,5065768650,8430,8430,8430,8430,0
20250224,164400,5065768650,8430,8430,8430,8430,0
20250224,164300,5065768650,8430,8430,8430,8430,0
20250224,164200,5065768650,8430,8430,8430,8430,0
20250224,164100,5065768650,8430,8430,8430,8430,0
20250224,164000,5065768650,8430,8430,8430,8430,0
20250224,163900,5065768650,8430,8430,8430,8430,0
20250224,163800,5065768650,8430,8430,8430,8430,0
20250224,163700,5065768650,8430,8430,8430,8430,0
20250224,163600,5065768650,8430,8430,8430,8430,0
20250224,163500,5065768650,8430,8430,8430,8430,0
20250224,163400,5065768650,8430,8430,8430,8430,0
20250224,163300,5065768650,8430,8430,8430,8430,0
20250224,163200,5065768650,8430,8430,8430,8430,0
20250224,163100,5065768650,8430,8430,8430,8430,0
20250224,163000,5065768650,8430,8430,8430,8430,0
20250224,162900,5065768650,8430,8430,8430,8430,0
20250224,162800,5065768650,8430,8430,8430,8430,0
20250224,162700,5065768650,8430,8430,8430,8430,0
20250224,162600,5065768650,8430,8430,8430,8430,0
20250224,162500,5065768650,8430,8430,8430,8430,0
20250224,162400,5065768650,8430,8430,8430,8430,0
20250224,162300,5065768650,8430,8430,8430,8430,7892
20250224,162200,5065768650,8430,8430,8430,8430,0
20250224,162100,5065768650,8430,8430,8430,8430,0
20250224,162000,5065768650,8430,8430,8430,8430,0
20250224,161900,5065768650,8430,8430,8430,8430,0
20250224,161800,5065768650,8430,8430,8430,8430,0
20250224,161700,5065768650,8430,8430,8430,8430,0
20250224,161600,5065768650,8430,8430,8430,8430,0
20250224,161500,5065768650,8430,8430,8430,8430,0
20250224,161400,5065768650,8430,8430,8430,8430,0
20250224,161300,5065768650,8430,8430,8430,8430,0
20250224,161200,5065768650,8430,8430,8430,8430,0
20250224,161100,5065768650,8430,8430,8430,8430,0
20250224,161000,5065768650,8430,8430,8430,8430,0
20250224,160900,5065768650,8430,8430,8430,8430,0
20250224,160800,5065768650,8430,8430,8430,8430,0
20250224,160700,5065768650,8430,8430,8430,8430,0
20250224,160600,5065768650,8430,8430,8430,8430,0
20250224,160500,5065768650,8430,8430,8430,8430,0
20250224,160400,5065768650,8430,8430,8430,8430,0
20250224,160300,5065768650,8430,8430,8430,8430,0
20250224,160200,5065768650,8430,8430,8430,8430,0
20250224,160100,5065768650,8430,8430,8430,8430,0
20250224,160000,5065768650,8430,8430,8430,8430,0
20250224,155900,5065768650,8430,8430,8430,8430,0
20250224,155800,5065768650,8430,8430,8430,8430,0
20250224,155700,5065768650,8430,8430,8430,8430,0
20250224,155600,5065768650,8430,8430,8430,8430,0
20250224,155500,5065768650,8430,8430,8430,8430,0
20250224,155400,5065768650,8430,8430,8430,8430,0
20250224,155300,5065768650,8430,8430,8430,8430,7892
20250224,155200,5065768650,8430,8430,8430,8430,0
20250224,155100,5065768650,8430,8430,8430,8430,0
20250224,155000,5065768650,8430,8430,8430,8430,0
20250224,154900,5065768650,8430,8430,8430,8430,0
20250224,154800,5065768650,8430,8430,8430,8430,0
20250224,154700,5065768650,8430,8430,8430,8430,0
20250224,154600,5065768650,8430,8430,8430,8430,0
20250224,154500,5065768650,8430,8430,8430,8430,0
20250224,154400,5065768650,8430,8430,8430,8430,0
20250224,154300,5065768650,8430,8430,8430,8430,0
20250224,154200,5065768650,8430,8430,8430,8430,0
20250224,154100,5065768650,8430,8430,8430,8430,0
20250224,154000,5065768650,8430,8430,8430,8430,0
20250224,153900,5065768650,8430,8430,8430,8430,0
20250224,153800,5065768650,8430,8430,8430,8430,0
20250224,153700,5065768650,8430,8430,8430,8430,0
20250224,153600,5065768650,8430,8430,8430,8430,0
20250224,153500,5065768650,8430,8430,8430,8430,0
20250224,153400,5065768650,8430,8430,8430,8430,0
20250224,153300,5065768650,8430,8430,8430,8430,0
20250224,153200,5065768650,8430,8430,8430,8430,0
20250224,153100,5065768650,8430,8430,8430,8430,0
20250224,153000,5065768650,8430,8430,8430,8430,7892
20250224,152900,4999239090,8340,8340,8340,8340,0
20250224,152800,4999239090,8340,8340,8340,8340,0
20250224,152700,4999239090,8340,8340,8340,8340,0
20250224,152600,4999239090,8340,8340,8340,8340,0
20250224,152500,4999239090,8340,8340,8340,8340,0
20250224,152400,4999239090,8340,8340,8340,8340,0
20250224,152300,4999239090,8340,8340,8340,8340,0
20250224,152200,4999239090,8340,8340,8340,8340,0
20250224,152100,4999239090,8340,8340,8340,8340,0
20250224,152000,4999239090,8340,8340,8340,8340,0
20250224,151900,4999239090,8340,8290,8350,8270,2569
20250224,151800,4977917420,8310,8290,8310,8280,728
20250224,151700,4971887540,8290,8310,8310,8290,1047
20250224,151600,4963201550,8310,8320,8330,8310,1159
20250224,151500,4953561580,8330,8330,8330,8330,37
20250224,151400,4953253370,8330,8320,8330,8320,237
20250224,151300,4951279520,8330,8310,8330,8310,380
20250224,151200,4948117090,8310,8320,8320,8300,2322
20250224,151100,4928811750,8330,8330,8330,8320,534
20250224,151000,4924367530,8330,8350,8350,8330,858
20250224,150900,4917215550,8330,8350,8350,8330,188
20250224,150800,4915647630,8350,8350,8350,8350,502
20250224,150700,4911455930,8340,8320,8350,8320,519
20250224,150600,4907126290,8340,8340,8340,8340,78
20250224,150500,4906475770,8340,8320,8340,8310,217
20250224,150400,4904669280,8320,8330,8330,8310,1048
20250224,150300,4895947860,8340,8350,8350,8340,147
20250224,150200,4894721630,8380,8340,8380,8340,428
20250224,150100,4891151950,8340,8390,8390,8330,910
20250224,150000,4883562550,8340,8340,8340,8340,22
20250224,145900,4883379070,8340,8340,8340,8340,10
20250224,145800,4883295670,8340,8390,8390,8340,1028
20250224,145700,4874721690,8340,8390,8390,8340,72
20250224,145600,4874118610,8390,8340,8390,8330,125
20250224,145500,4873076050,8350,8320,8350,8320,1086
20250224,145400,4864017660,8340,8320,8340,8300,876
20250224,145300,4856741490,8320,8320,8320,8310,556
20250224,145200,4852115770,8310,8320,8320,8310,334
20250224,145100,4849340110,8310,8310,8310,8310,134
20250224,145000,4848226570,8300,8310,8310,8300,228
20250224,144900,4846332390,8300,8330,8330,8300,1255
20250224,144800,4835907450,8350,8330,8350,8330,87
20250224,144700,4835181040,8330,8330,8330,8330,322
20250224,144600,4832498780,8330,8350,8350,8330,2421
20250224,144500,4812306730,8350,8340,8350,8340,487
20250224,144400,4808240900,8330,8340,8340,8330,549
20250224,144300,4803666980,8340,8350,8390,8340,2522
20250224,144200,4782605150,8350,8350,8360,8350,968
20250224,144100,4774521350,8360,8370,8370,8360,1487
20250224,144000,4762081760,8390,8390,8390,8390,2
20250224,143900,4762064980,8400,8400,8400,8400,0
20250224,143800,4762064980,8400,8400,8400,8400,0
20250224,143700,4762064980,8400,8400,8400,8370,764
20250224,143600,4755667510,8380,8380,8380,8370,1748
20250224,143500,4741021200,8380,8380,8380,8380,450
20250224,143400,4737250200,8430,8400,8430,8380,206
20250224,143300,4735522150,8400,8400,8400,8400,38
20250224,143200,4735202950,8430,8440,8440,8380,704
20250224,143100,4729283210,8440,8430,8440,8420,139
20250224,143000,4728110470,8430,8430,8440,8430,124
20250224,142900,4727064190,8430,8440,8440,8430,299
20250224,142800,4724540690,8440,8430,8440,8430,898
20250224,142700,4716961660,8430,8400,8430,8390,1092
20250224,142600,4707782970,8410,8400,8430,8370,91
20250224,142500,4707018440,8370,8400,8410,8360,934
20250224,142400,4699184650,8380,8350,8400,8340,1104
20250224,142300,4689952960,8350,8400,8430,8350,2685
20250224,142200,4667441830,8410,8480,8500,8390,3364
20250224,142100,4639067250,8480,8720,8720,8480,8230
20250224,142000,4568463700,8720,8510,8720,8490,13988
20250224,141900,4447876050,8520,8450,8530,8390,15400
20250224,141800,4317176240,8430,8410,8450,8410,2350
20250224,141700,4297344820,8360,8310,8420,8310,5729
20250224,141600,4249421250,8320,8320,8320,8310,4
20250224,141500,4249387980,8320,8350,8350,8320,1198
20250224,141400,4239410950,8360,8350,8360,8350,892
20250224,141300,4231954120,8360,8360,8360,8350,180
20250224,141200,4230449380,8370,8400,8410,8370,1715
20250224,141100,4216065170,8430,8420,8430,8420,431
20250224,141000,4212435880,8420,8420,8420,8380,634
20250224,140900,4207098000,8420,8360,8420,8360,778
20250224,140800,4200568140,8420,8360,8420,8360,1036
20250224,140700,4191879930,8360,8360,8370,8360,148
20250224,140600,4190641700,8400,8360,8400,8360,926
20250224,140500,4182877340,8360,8400,8400,8360,1525
20250224,140400,4170108250,8410,8430,8430,8380,1641
20250224,140300,4156320780,8430,8400,8440,8400,12091
20250224,140200,4054700650,8400,8330,8400,8330,2834
20250224,140100,4030984570,8330,8290,8330,8290,1121
20250224,140000,4021679450,8290,8280,8300,8280,407
20250224,135900,4018308680,8280,8290,8290,8280,509
20250224,135800,4014093320,8290,8320,8350,8290,1620
20250224,135700,4000635750,8320,8340,8340,8320,96
20250224,135600,3999836690,8310,8360,8360,8300,3223
20250224,135500,3972999570,8380,8400,8400,8370,3612
20250224,135400,3942726500,8400,8380,8410,8380,1186
20250224,135300,3932756300,8410,8400,8420,8380,11123
20250224,135200,3839485370,8400,8400,8410,8400,726
20250224,135100,3833386660,8420,8400,8420,8330,2858
20250224,135000,3809420320,8400,8350,8440,8350,2765
20250224,134900,3786199950,8390,8410,8420,8310,8054
20250224,134800,3718750730,8380,8460,8490,8370,20409
20250224,134700,3546551890,8440,8440,8440,8440,0
20250224,134600,3546551890,8440,8410,8440,8380,17813
20250224,134500,3396281090,8410,8320,8410,8320,4801
20250224,134400,3355983100,8310,8270,8320,8260,1812
20250224,134300,3340952410,8270,8270,8300,8260,2814
20250224,134200,3317679130,8270,8270,8300,8270,4196
20250224,134100,3282974190,8270,8310,8340,8260,8360
20250224,134000,3213680510,8320,8340,8350,8310,6745
20250224,133900,3157431110,8320,8400,8400,8320,2944
20250224,133800,3132843060,8400,8340,8400,8340,14955
20250224,133700,3007348360,8340,8360,8370,8330,2586
20250224,133600,2985736960,8360,8320,8360,8320,2548
20250224,133500,2964510990,8320,8300,8340,8300,4257
20250224,133400,2929086830,8290,8360,8370,8250,9395
20250224,133300,2851248460,8290,8400,8410,8250,19828
20250224,133200,2685678860,8400,8200,8400,8200,35689
20250224,133100,2389214820,8200,8190,8200,8090,10240
20250224,133000,2305664220,8190,8190,8220,8190,4776
20250224,132900,2266502280,8200,8150,8200,8140,13286
20250224,132800,2157790190,8150,8110,8170,8110,5125
20250224,132700,2116025440,8130,8110,8160,8100,10050
20250224,132600,2034135790,8170,8140,8170,8080,4655
20250224,132500,1996243520,8160,8130,8170,8120,4014
20250224,132400,1963549740,8150,8030,8170,8030,6906
20250224,132300,1907688340,8040,7940,8170,7940,22420
20250224,132200,1726527300,7920,7890,7930,7880,578
20250224,132100,1721958070,7900,7890,7900,7890,282
20250224,132000,1719732830,7890,7880,7890,7880,124
20250224,131900,1718754650,7880,7870,7880,7870,210
20250224,131800,1717101850,7880,7890,7890,7880,63
20250224,131700,1716605300,7870,7900,7910,7870,1622
20250224,131600,1703820780,7910,7890,7910,7890,587
20250224,131500,1699181110,7900,7910,7910,7900,746
20250224,131400,1693285820,7910,7950,7950,7910,910
20250224,131300,1686076840,7930,7950,7950,7920,2605
20250224,131200,1665406930,7950,7980,7980,7950,3329
20250224,131100,1638904870,7980,7990,8020,7980,665
20250224,131000,1633596990,7990,8020,8020,7980,1399
20250224,130900,1622415600,8020,8060,8060,8020,418
20250224,130800,1619055140,8070,8120,8130,8070,1812
20250224,130700,1604411820,8120,8030,8140,8030,4295
20250224,130600,1569639870,8020,8020,8030,8020,1851
20250224,130500,1554791670,8020,8000,8020,7980,1287
20250224,130400,1544496530,8000,8000,8000,7990,1562
20250224,130300,1532004130,8000,8000,8020,8000,133
20250224,130200,1530939290,8000,8020,8030,7990,500
20250224,130100,1526940520,8020,8000,8030,7980,359
20250224,130000,1524073170,7980,8030,8040,7980,1264
20250224,125900,1513952540,8020,8030,8040,8010,75
20250224,125800,1513350080,8030,8040,8060,8010,780
20250224,125700,1507081890,8050,7970,8140,7970,13205
20250224,125600,1400719590,7960,7960,7960,7950,251
20250224,125500,1398723020,7930,7950,7960,7930,1156
20250224,125400,1389555890,7930,7930,7930,7930,418
20250224,125300,1386241150,7930,7940,7940,7930,67
20250224,125200,1385709740,7950,7930,7960,7930,160
20250224,125100,1384440480,7930,7930,7940,7930,138
20250224,125000,1383346040,7930,7930,7930,7930,30
20250224,124900,1383108140,7930,7940,7940,7930,899
20250224,124800,1375976970,7950,7950,7950,7950,10
20250224,124700,1375897470,7960,7940,7960,7920,359
20250224,124600,1373048190,7920,7930,7930,7920,14
20250224,124500,1372937250,7930,7950,7950,7930,2997
20250224,124400,1349136720,7960,7910,7960,7910,929
20250224,124300,1341760110,7910,7900,7910,7900,16
20250224,124200,1341633660,7900,7900,7900,7900,50
20250224,124100,1341238660,7900,7910,7910,7900,110
20250224,124000,1340369560,7890,7890,7890,7890,2
20250224,123900,1340353780,7890,7910,7910,7890,740
20250224,123800,1334513870,7910,7920,7930,7910,59
20250224,123700,1334046760,7930,7930,7930,7930,116
20250224,123600,1333126880,7930,7940,7940,7930,81
20250224,123500,1332484350,7940,7940,7940,7940,5
20250224,123400,1332444650,7950,7930,7970,7930,291
20250224,123300,1330125910,7930,7930,7930,7930,252
20250224,123200,1328127550,7920,7920,7920,7920,492
20250224,123100,1324230910,7880,7880,7900,7880,190
20250224,123000,1322732760,7920,7920,7920,7920,10
20250224,122900,1322653560,7920,7920,7920,7870,408
20250224,122800,1319434330,7870,7870,7870,7870,0
20250224,122700,1319434330,7870,7870,7870,7870,0
20250224,122600,1319434330,7870,7870,7870,7870,245
20250224,122500,1317506180,7870,7880,7880,7870,300
20250224,122400,1315144010,7880,7900,7900,7880,351
20250224,122300,1312375590,7890,7890,7890,7890,0
20250224,122200,1312375590,7890,7890,7890,7890,0
20250224,122100,1312375590,7890,7890,7900,7890,1210
20250224,122000,1302828680,7880,7880,7880,7880,0
20250224,121900,1302828680,7880,7880,7880,7880,0
20250224,121800,1302828680,7880,7910,7920,7880,606
20250224,121700,1298033700,7920,7920,7920,7920,1
20250224,121600,1298025780,7880,7870,7880,7870,65
20250224,121500,1297513690,7880,7910,7930,7870,4165
20250224,121400,1264674700,7920,7930,7930,7920,892
20250224,121300,1257609440,7930,7930,7930,7930,0
20250224,121200,1257609440,7930,7960,7970,7930,2309
20250224,121100,1239229680,7970,7930,7970,7930,984
20250224,121000,1231397050,7940,7950,7970,7940,417
20250224,120900,1228083720,7970,7950,7990,7950,3767
20250224,120800,1198049710,7950,7930,7950,7930,1026
20250224,120700,1189902660,7940,7940,7940,7940,1
20250224,120600,1189894720,7940,7900,7940,7900,1319
20250224,120500,1179438220,7890,7890,7890,7890,13
20250224,120400,1179335650,7890,7890,7890,7890,72
20250224,120300,1178767570,7890,7900,7910,7890,50
20250224,120200,1178372480,7910,7890,7910,7890,1295
20250224,120100,1168140140,7870,7870,7870,7870,51
20250224,120000,1167738770,7870,7890,7890,7870,778
20250224,115900,1161602250,7870,7870,7880,7870,131
20250224,115800,1160570030,7870,7880,7880,7870,156
20250224,115700,1159341280,7880,7870,7880,7870,7
20250224,115600,1159286180,7870,7880,7880,7870,76
20250224,115500,1158687910,7870,7880,7880,7870,154
20250224,115400,1157475700,7890,7890,7900,7890,71
20250224,115300,1156915220,7870,7870,7880,7870,311
20250224,115200,1154467150,7870,7870,7870,7870,0
20250224,115100,1154467150,7870,7860,7870,7860,12
20250224,115000,1154372810,7850,7860,7860,7850,346
20250224,114900,1151655710,7850,7860,7860,7850,5
20250224,114800,1151616450,7870,7900,7900,7870,263
20250224,114700,1149540130,7890,7860,7890,7860,278
20250224,114600,1147348700,7820,7830,7830,7820,85
20250224,114500,1146683990,7830,7860,7880,7810,1747
20250224,114400,1132932150,7860,7830,7860,7830,246
20250224,114300,1131003770,7820,7810,7820,7800,150
20250224,114200,1129831910,7810,7820,7820,7810,178
20250224,114100,1128440150,7820,7840,7840,7820,1169
20250224,114000,1119295190,7840,7840,7840,7840,5
20250224,113900,1119255990,7870,7840,7870,7830,1499
20250224,113800,1107478800,7840,7840,7840,7840,31
20250224,113700,1107235760,7840,7850,7850,7840,115
20250224,113600,1106333160,7870,7910,7930,7870,3812
20250224,113500,1076233800,7870,7860,7900,7850,2194
20250224,113400,1058930600,7860,7860,7860,7850,18
20250224,113300,1058789220,7850,7810,7860,7810,2162
20250224,113200,1041854030,7800,7820,7820,7790,2535
20250224,113100,1022063610,7780,7820,7820,7750,1918
20250224,113000,1007116180,7820,7900,7900,7820,3747
20250224,112900,977682850,7880,7860,7920,7860,3143
20250224,112800,952871570,7860,7820,7870,7800,5826
20250224,112700,907138910,7820,7760,7820,7760,4992
20250224,112600,868199840,7750,7780,7800,7750,509
20250224,112500,864232190,7750,7740,7800,7720,3548
20250224,112400,836690970,7760,7710,7770,7700,2475
20250224,112300,817513160,7700,7650,7700,7650,2918
20250224,112200,795091210,7650,7620,7650,7620,592
20250224,112100,790565880,7630,7630,7650,7630,353
20250224,112000,787870190,7640,7660,7660,7640,321
20250224,111900,785413410,7660,7630,7660,7630,1700
20250224,111800,772406500,7630,7610,7630,7610,512
20250224,111700,768505760,7580,7600,7600,7580,200
20250224,111600,766987760,7590,7610,7610,7590,30
20250224,111500,766759660,7610,7600,7610,7580,1387
20250224,111400,756216810,7600,7570,7610,7570,364
20250224,111300,753452380,7570,7570,7570,7570,1
20250224,111200,753444810,7570,7570,7570,7570,10
20250224,111100,753369110,7570,7570,7570,7570,0
20250224,111000,753369110,7570,7570,7570,7570,3
20250224,110900,753346400,7570,7560,7570,7550,345
20250224,110800,750736340,7560,7550,7560,7550,566
20250224,110700,746457840,7550,7550,7550,7550,100
20250224,110600,745702840,7550,7550,7550,7550,6
20250224,110500,745657540,7550,7520,7560,7520,882
20250224,110400,738998910,7510,7520,7520,7500,22
20250224,110300,738833600,7510,7510,7510,7510,4
20250224,110200,738803560,7500,7500,7500,7500,0
20250224,110100,738803560,7500,7500,7500,7500,0
20250224,110000,738803560,7500,7500,7500,7500,1
20250224,105900,738796060,7500,7500,7500,7500,0
20250224,105800,738796060,7500,7500,7500,7500,0
20250224,105700,738796060,7500,7520,7520,7500,670
20250224,105600,733757960,7540,7540,7540,7540,9
20250224,105500,733690100,7540,7540,7540,7540,20
20250224,105400,733539300,7520,7520,7520,7520,1
20250224,105300,733531780,7520,7520,7520,7520,29
20250224,105200,733313700,7510,7510,7510,7510,0
20250224,105100,733313700,7510,7510,7510,7510,0
20250224,105000,733313700,7510,7500,7510,7500,18
20250224,104900,733178600,7500,7490,7500,7480,59
20250224,104800,732736520,7480,7480,7480,7480,0
20250224,104700,732736520,7480,7480,7480,7480,0
20250224,104600,732736520,7480,7480,7480,7480,379
20250224,104500,729901600,7480,7480,7480,7480,10
20250224,104400,729826800,7470,7480,7480,7470,50
20250224,104300,729452990,7470,7470,7480,7470,235
20250224,104200,727697440,7470,7480,7480,7470,384
20250224,104100,724827120,7480,7470,7480,7470,49
20250224,104000,724460790,7480,7480,7480,7480,50
20250224,103900,724086790,7470,7470,7470,7470,46
20250224,103800,723743170,7470,7470,7470,7470,4
20250224,103700,723713290,7520,7520,7520,7520,5
20250224,103600,723675690,7460,7470,7470,7460,1110
20250224,103500,715389780,7500,7490,7500,7490,281
20250224,103400,713282450,7490,7470,7490,7460,101
20250224,103300,712528950,7460,7460,7460,7460,102
20250224,103200,711768030,7460,7460,7470,7460,336
20250224,103100,709261120,7450,7470,7470,7450,762
20250224,103000,703577400,7480,7500,7500,7480,156
20250224,102900,702409190,7490,7490,7490,7490,12
20250224,102800,702319310,7490,7500,7500,7490,18
20250224,102700,702184440,7490,7490,7490,7490,0
20250224,102600,702184440,7490,7490,7490,7490,1
20250224,102500,702176950,7490,7490,7490,7490,0
20250224,102400,702176950,7490,7490,7490,7490,1
20250224,102300,702169460,7500,7500,7500,7500,10
20250224,102200,702094460,7500,7550,7550,7500,7
20250224,102100,702041710,7480,7480,7480,7480,0
20250224,102000,702041710,7480,7480,7480,7480,0
20250224,101900,702041710,7480,7510,7560,7480,2699
20250224,101800,681800620,7510,7510,7510,7510,122
20250224,101700,680884400,7520,7530,7530,7520,21
20250224,101600,680726440,7530,7530,7530,7530,2
20250224,101500,680711380,7540,7530,7540,7530,12
20250224,101400,680620910,7540,7540,7540,7540,14
20250224,101300,680515350,7550,7510,7550,7500,70
20250224,101200,679988790,7500,7500,7500,7500,80
20250224,101100,679388790,7540,7540,7540,7540,5
20250224,101000,679351090,7500,7510,7510,7500,300
20250224,100900,677098460,7550,7550,7550,7550,0
20250224,100800,677098460,7550,7550,7550,7550,0
20250224,100700,677098460,7550,7540,7550,7540,308
20250224,100600,674776130,7540,7510,7540,7510,19
20250224,100500,674633320,7510,7500,7510,7500,6
20250224,100400,674588300,7510,7510,7510,7510,1
20250224,100300,674580790,7510,7510,7510,7500,22
20250224,100200,674415580,7510,7510,7510,7510,0
20250224,100100,674415580,7510,7510,7510,7510,353
20250224,100000,671764550,7510,7510,7510,7510,300
20250224,095900,669511550,7510,7510,7510,7510,4
20250224,095800,669481510,7510,7510,7510,7510,231
20250224,095700,667746700,7510,7530,7530,7510,295
20250224,095600,665530110,7530,7530,7530,7530,170
20250224,095500,664250010,7530,7530,7530,7530,2
20250224,095400,664234950,7600,7550,7600,7500,390
20250224,095300,661289260,7550,7550,7550,7550,251
20250224,095200,659394210,7550,7550,7550,7550,8
20250224,095100,659333810,7530,7570,7600,7510,666
20250224,095000,654293260,7570,7530,7570,7530,665
20250224,094900,649263820,7530,7530,7540,7530,38
20250224,094800,648977560,7530,7510,7530,7510,1383
20250224,094700,638566970,7470,7540,7540,7470,272
20250224,094600,636516230,7500,7490,7540,7450,1218
20250224,094500,627342250,7450,7450,7510,7430,2788
20250224,094400,606450130,7430,7430,7430,7430,1
20250224,094300,606442700,7420,7400,7420,7400,655
20250224,094200,601589820,7400,7430,7430,7400,3761
20250224,094100,573694250,7430,7450,7450,7430,47
20250224,094000,573344940,7450,7430,7450,7430,955
20250224,093900,566245560,7440,7460,7460,7430,1684
20250224,093800,553708730,7450,7490,7490,7450,351
20250224,093700,551090000,7490,7490,7510,7490,158
20250224,093600,549906380,7490,7490,7540,7490,409
20250224,093500,546840970,7480,7470,7480,7470,209
20250224,093400,545279630,7470,7450,7470,7450,103
20250224,093300,544511620,7460,7450,7470,7450,298
20250224,093200,542286510,7450,7460,7460,7430,430
20250224,093100,539084980,7460,7450,7460,7450,34
20250224,093000,538831350,7450,7440,7450,7440,345
20250224,092900,536261810,7430,7430,7430,7430,109
20250224,092800,535451940,7430,7470,7470,7420,5155
20250224,092700,497126620,7460,7500,7500,7460,575
20250224,092600,492830850,7490,7530,7530,7490,264
20250224,092500,490847430,7500,7480,7500,7480,131
20250224,092400,489867530,7480,7470,7480,7450,1090
20250224,092300,481731530,7480,7540,7540,7480,700
20250224,092200,476485070,7500,7520,7520,7500,1195
20250224,092100,467511820,7520,7540,7540,7510,892
20250224,092000,460808980,7570,7540,7570,7540,269
20250224,091900,458778560,7540,7510,7540,7510,555
20250224,091800,454606160,7520,7520,7520,7520,848
20250224,091700,448229200,7520,7520,7520,7510,624
20250224,091600,443539470,7520,7540,7550,7520,354
20250224,091500,440870830,7540,7510,7540,7510,510
20250224,091400,437034880,7510,7510,7520,7510,652
20250224,091300,432137360,7500,7470,7500,7470,595
20250224,091200,427682510,7500,7470,7500,7470,650
20250224,091100,422817510,7430,7430,7430,7430,46
20250224,091000,422475730,7430,7450,7450,7430,7934
20250224,090900,363429030,7450,7480,7480,7450,2308
20250224,090800,346192030,7480,7540,7540,7480,3366
20250224,090700,320981080,7560,7540,7560,7510,851
20250224,090600,314576660,7540,7540,7550,7540,1910
20250224,090500,300175250,7570,7480,7570,7480,3114
20250224,090400,276740220,7500,7500,7500,7450,3195
20250224,090300,252860740,7510,7500,7570,7500,5258
20250224,090200,213275850,7490,7460,7500,7440,4916
20250224,090100,176628380,7450,7510,7570,7390,11385
20250224,090000,91771510,7500,7680,7680,7500,11792
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250224 212300 5065768650 8430 8430 8430 8430 7892
3 20250224 212200 5065768650 8430 8430 8430 8430 0
4 20250224 212100 5065768650 8430 8430 8430 8430 0
5 20250224 212000 5065768650 8430 8430 8430 8430 0
6 20250224 211900 5065768650 8430 8430 8430 8430 0
7 20250224 211800 5065768650 8430 8430 8430 8430 0
8 20250224 211700 5065768650 8430 8430 8430 8430 0
9 20250224 211600 5065768650 8430 8430 8430 8430 0
10 20250224 211500 5065768650 8430 8430 8430 8430 0
11 20250224 211400 5065768650 8430 8430 8430 8430 0
12 20250224 211300 5065768650 8430 8430 8430 8430 0
13 20250224 211200 5065768650 8430 8430 8430 8430 0
14 20250224 211100 5065768650 8430 8430 8430 8430 0
15 20250224 211000 5065768650 8430 8430 8430 8430 0
16 20250224 210900 5065768650 8430 8430 8430 8430 0
17 20250224 210800 5065768650 8430 8430 8430 8430 0
18 20250224 210700 5065768650 8430 8430 8430 8430 0
19 20250224 210600 5065768650 8430 8430 8430 8430 0
20 20250224 210500 5065768650 8430 8430 8430 8430 0
21 20250224 210400 5065768650 8430 8430 8430 8430 0
22 20250224 210300 5065768650 8430 8430 8430 8430 0
23 20250224 210200 5065768650 8430 8430 8430 8430 0
24 20250224 210100 5065768650 8430 8430 8430 8430 0
25 20250224 210000 5065768650 8430 8430 8430 8430 0
26 20250224 205900 5065768650 8430 8430 8430 8430 0
27 20250224 205800 5065768650 8430 8430 8430 8430 0
28 20250224 205700 5065768650 8430 8430 8430 8430 0
29 20250224 205600 5065768650 8430 8430 8430 8430 0
30 20250224 205500 5065768650 8430 8430 8430 8430 0
31 20250224 205400 5065768650 8430 8430 8430 8430 0
32 20250224 205300 5065768650 8430 8430 8430 8430 7892
33 20250224 205200 5065768650 8430 8430 8430 8430 0
34 20250224 205100 5065768650 8430 8430 8430 8430 0
35 20250224 205000 5065768650 8430 8430 8430 8430 0
36 20250224 204900 5065768650 8430 8430 8430 8430 0
37 20250224 204800 5065768650 8430 8430 8430 8430 0
38 20250224 204700 5065768650 8430 8430 8430 8430 0
39 20250224 204600 5065768650 8430 8430 8430 8430 0
40 20250224 204500 5065768650 8430 8430 8430 8430 0
41 20250224 204400 5065768650 8430 8430 8430 8430 0
42 20250224 204300 5065768650 8430 8430 8430 8430 0
43 20250224 204200 5065768650 8430 8430 8430 8430 0
44 20250224 204100 5065768650 8430 8430 8430 8430 0
45 20250224 204000 5065768650 8430 8430 8430 8430 0
46 20250224 203900 5065768650 8430 8430 8430 8430 0
47 20250224 203800 5065768650 8430 8430 8430 8430 0
48 20250224 203700 5065768650 8430 8430 8430 8430 0
49 20250224 203600 5065768650 8430 8430 8430 8430 0
50 20250224 203500 5065768650 8430 8430 8430 8430 0
51 20250224 203400 5065768650 8430 8430 8430 8430 0
52 20250224 203300 5065768650 8430 8430 8430 8430 0
53 20250224 203200 5065768650 8430 8430 8430 8430 0
54 20250224 203100 5065768650 8430 8430 8430 8430 0
55 20250224 203000 5065768650 8430 8430 8430 8430 0
56 20250224 202900 5065768650 8430 8430 8430 8430 0
57 20250224 202800 5065768650 8430 8430 8430 8430 0
58 20250224 202700 5065768650 8430 8430 8430 8430 0
59 20250224 202600 5065768650 8430 8430 8430 8430 0
60 20250224 202500 5065768650 8430 8430 8430 8430 0
61 20250224 202400 5065768650 8430 8430 8430 8430 0
62 20250224 202300 5065768650 8430 8430 8430 8430 7892
63 20250224 202200 5065768650 8430 8430 8430 8430 0
64 20250224 202100 5065768650 8430 8430 8430 8430 0
65 20250224 202000 5065768650 8430 8430 8430 8430 0
66 20250224 201900 5065768650 8430 8430 8430 8430 0
67 20250224 201800 5065768650 8430 8430 8430 8430 0
68 20250224 201700 5065768650 8430 8430 8430 8430 0
69 20250224 201600 5065768650 8430 8430 8430 8430 0
70 20250224 201500 5065768650 8430 8430 8430 8430 0
71 20250224 201400 5065768650 8430 8430 8430 8430 0
72 20250224 201300 5065768650 8430 8430 8430 8430 0
73 20250224 201200 5065768650 8430 8430 8430 8430 0
74 20250224 201100 5065768650 8430 8430 8430 8430 0
75 20250224 201000 5065768650 8430 8430 8430 8430 0
76 20250224 200900 5065768650 8430 8430 8430 8430 0
77 20250224 200800 5065768650 8430 8430 8430 8430 0
78 20250224 200700 5065768650 8430 8430 8430 8430 0
79 20250224 200600 5065768650 8430 8430 8430 8430 0
80 20250224 200500 5065768650 8430 8430 8430 8430 0
81 20250224 200400 5065768650 8430 8430 8430 8430 0
82 20250224 200300 5065768650 8430 8430 8430 8430 0
83 20250224 200200 5065768650 8430 8430 8430 8430 0
84 20250224 200100 5065768650 8430 8430 8430 8430 0
85 20250224 200000 5065768650 8430 8430 8430 8430 0
86 20250224 195900 5065768650 8430 8430 8430 8430 0
87 20250224 195800 5065768650 8430 8430 8430 8430 0
88 20250224 195700 5065768650 8430 8430 8430 8430 0
89 20250224 195600 5065768650 8430 8430 8430 8430 0
90 20250224 195500 5065768650 8430 8430 8430 8430 0
91 20250224 195400 5065768650 8430 8430 8430 8430 0
92 20250224 195300 5065768650 8430 8430 8430 8430 7892
93 20250224 195200 5065768650 8430 8430 8430 8430 0
94 20250224 195100 5065768650 8430 8430 8430 8430 0
95 20250224 195000 5065768650 8430 8430 8430 8430 0
96 20250224 194900 5065768650 8430 8430 8430 8430 0
97 20250224 194800 5065768650 8430 8430 8430 8430 0
98 20250224 194700 5065768650 8430 8430 8430 8430 0
99 20250224 194600 5065768650 8430 8430 8430 8430 0
100 20250224 194500 5065768650 8430 8430 8430 8430 0
101 20250224 194400 5065768650 8430 8430 8430 8430 0
102 20250224 194300 5065768650 8430 8430 8430 8430 0
103 20250224 194200 5065768650 8430 8430 8430 8430 0
104 20250224 194100 5065768650 8430 8430 8430 8430 0
105 20250224 194000 5065768650 8430 8430 8430 8430 0
106 20250224 193900 5065768650 8430 8430 8430 8430 0
107 20250224 193800 5065768650 8430 8430 8430 8430 0
108 20250224 193700 5065768650 8430 8430 8430 8430 0
109 20250224 193600 5065768650 8430 8430 8430 8430 0
110 20250224 193500 5065768650 8430 8430 8430 8430 0
111 20250224 193400 5065768650 8430 8430 8430 8430 0
112 20250224 193300 5065768650 8430 8430 8430 8430 0
113 20250224 193200 5065768650 8430 8430 8430 8430 0
114 20250224 193100 5065768650 8430 8430 8430 8430 0
115 20250224 193000 5065768650 8430 8430 8430 8430 0
116 20250224 192900 5065768650 8430 8430 8430 8430 0
117 20250224 192800 5065768650 8430 8430 8430 8430 0
118 20250224 192700 5065768650 8430 8430 8430 8430 0
119 20250224 192600 5065768650 8430 8430 8430 8430 0
120 20250224 192500 5065768650 8430 8430 8430 8430 0
121 20250224 192400 5065768650 8430 8430 8430 8430 0
122 20250224 192300 5065768650 8430 8430 8430 8430 7892
123 20250224 192200 5065768650 8430 8430 8430 8430 0
124 20250224 192100 5065768650 8430 8430 8430 8430 0
125 20250224 192000 5065768650 8430 8430 8430 8430 0
126 20250224 191900 5065768650 8430 8430 8430 8430 0
127 20250224 191800 5065768650 8430 8430 8430 8430 0
128 20250224 191700 5065768650 8430 8430 8430 8430 0
129 20250224 191600 5065768650 8430 8430 8430 8430 0
130 20250224 191500 5065768650 8430 8430 8430 8430 0
131 20250224 191400 5065768650 8430 8430 8430 8430 0
132 20250224 191300 5065768650 8430 8430 8430 8430 0
133 20250224 191200 5065768650 8430 8430 8430 8430 0
134 20250224 191100 5065768650 8430 8430 8430 8430 0
135 20250224 191000 5065768650 8430 8430 8430 8430 0
136 20250224 190900 5065768650 8430 8430 8430 8430 0
137 20250224 190800 5065768650 8430 8430 8430 8430 0
138 20250224 190700 5065768650 8430 8430 8430 8430 0
139 20250224 190600 5065768650 8430 8430 8430 8430 0
140 20250224 190500 5065768650 8430 8430 8430 8430 0
141 20250224 190400 5065768650 8430 8430 8430 8430 0
142 20250224 190300 5065768650 8430 8430 8430 8430 0
143 20250224 190200 5065768650 8430 8430 8430 8430 0
144 20250224 190100 5065768650 8430 8430 8430 8430 0
145 20250224 190000 5065768650 8430 8430 8430 8430 0
146 20250224 185900 5065768650 8430 8430 8430 8430 0
147 20250224 185800 5065768650 8430 8430 8430 8430 0
148 20250224 185700 5065768650 8430 8430 8430 8430 0
149 20250224 185600 5065768650 8430 8430 8430 8430 0
150 20250224 185500 5065768650 8430 8430 8430 8430 0
151 20250224 185400 5065768650 8430 8430 8430 8430 0
152 20250224 185300 5065768650 8430 8430 8430 8430 7892
153 20250224 185200 5065768650 8430 8430 8430 8430 0
154 20250224 185100 5065768650 8430 8430 8430 8430 0
155 20250224 185000 5065768650 8430 8430 8430 8430 0
156 20250224 184900 5065768650 8430 8430 8430 8430 0
157 20250224 184800 5065768650 8430 8430 8430 8430 0
158 20250224 184700 5065768650 8430 8430 8430 8430 0
159 20250224 184600 5065768650 8430 8430 8430 8430 0
160 20250224 184500 5065768650 8430 8430 8430 8430 0
161 20250224 184400 5065768650 8430 8430 8430 8430 0
162 20250224 184300 5065768650 8430 8430 8430 8430 0
163 20250224 184200 5065768650 8430 8430 8430 8430 0
164 20250224 184100 5065768650 8430 8430 8430 8430 0
165 20250224 184000 5065768650 8430 8430 8430 8430 0
166 20250224 183900 5065768650 8430 8430 8430 8430 0
167 20250224 183800 5065768650 8430 8430 8430 8430 0
168 20250224 183700 5065768650 8430 8430 8430 8430 0
169 20250224 183600 5065768650 8430 8430 8430 8430 0
170 20250224 183500 5065768650 8430 8430 8430 8430 0
171 20250224 183400 5065768650 8430 8430 8430 8430 0
172 20250224 183300 5065768650 8430 8430 8430 8430 0
173 20250224 183200 5065768650 8430 8430 8430 8430 0
174 20250224 183100 5065768650 8430 8430 8430 8430 0
175 20250224 183000 5065768650 8430 8430 8430 8430 0
176 20250224 182900 5065768650 8430 8430 8430 8430 0
177 20250224 182800 5065768650 8430 8430 8430 8430 0
178 20250224 182700 5065768650 8430 8430 8430 8430 0
179 20250224 182600 5065768650 8430 8430 8430 8430 0
180 20250224 182500 5065768650 8430 8430 8430 8430 0
181 20250224 182400 5065768650 8430 8430 8430 8430 0
182 20250224 182300 5065768650 8430 8430 8430 8430 7892
183 20250224 182200 5065768650 8430 8430 8430 8430 0
184 20250224 182100 5065768650 8430 8430 8430 8430 0
185 20250224 182000 5065768650 8430 8430 8430 8430 0
186 20250224 181900 5065768650 8430 8430 8430 8430 0
187 20250224 181800 5065768650 8430 8430 8430 8430 0
188 20250224 181700 5065768650 8430 8430 8430 8430 0
189 20250224 181600 5065768650 8430 8430 8430 8430 0
190 20250224 181500 5065768650 8430 8430 8430 8430 0
191 20250224 181400 5065768650 8430 8430 8430 8430 0
192 20250224 181300 5065768650 8430 8430 8430 8430 0
193 20250224 181200 5065768650 8430 8430 8430 8430 0
194 20250224 181100 5065768650 8430 8430 8430 8430 0
195 20250224 181000 5065768650 8430 8430 8430 8430 0
196 20250224 180900 5065768650 8430 8430 8430 8430 0
197 20250224 180800 5065768650 8430 8430 8430 8430 0
198 20250224 180700 5065768650 8430 8430 8430 8430 0
199 20250224 180600 5065768650 8430 8430 8430 8430 0
200 20250224 180500 5065768650 8430 8430 8430 8430 0
201 20250224 180400 5065768650 8430 8430 8430 8430 0
202 20250224 180300 5065768650 8430 8430 8430 8430 0
203 20250224 180200 5065768650 8430 8430 8430 8430 0
204 20250224 180100 5065768650 8430 8430 8430 8430 0
205 20250224 180000 5065768650 8430 8430 8430 8430 0
206 20250224 175900 5065768650 8430 8430 8430 8430 0
207 20250224 175800 5065768650 8430 8430 8430 8430 0
208 20250224 175700 5065768650 8430 8430 8430 8430 0
209 20250224 175600 5065768650 8430 8430 8430 8430 0
210 20250224 175500 5065768650 8430 8430 8430 8430 0
211 20250224 175400 5065768650 8430 8430 8430 8430 0
212 20250224 175300 5065768650 8430 8430 8430 8430 7892
213 20250224 175200 5065768650 8430 8430 8430 8430 0
214 20250224 175100 5065768650 8430 8430 8430 8430 0
215 20250224 175000 5065768650 8430 8430 8430 8430 0
216 20250224 174900 5065768650 8430 8430 8430 8430 0
217 20250224 174800 5065768650 8430 8430 8430 8430 0
218 20250224 174700 5065768650 8430 8430 8430 8430 0
219 20250224 174600 5065768650 8430 8430 8430 8430 0
220 20250224 174500 5065768650 8430 8430 8430 8430 0
221 20250224 174400 5065768650 8430 8430 8430 8430 0
222 20250224 174300 5065768650 8430 8430 8430 8430 0
223 20250224 174200 5065768650 8430 8430 8430 8430 0
224 20250224 174100 5065768650 8430 8430 8430 8430 0
225 20250224 174000 5065768650 8430 8430 8430 8430 0
226 20250224 173900 5065768650 8430 8430 8430 8430 0
227 20250224 173800 5065768650 8430 8430 8430 8430 0
228 20250224 173700 5065768650 8430 8430 8430 8430 0
229 20250224 173600 5065768650 8430 8430 8430 8430 0
230 20250224 173500 5065768650 8430 8430 8430 8430 0
231 20250224 173400 5065768650 8430 8430 8430 8430 0
232 20250224 173300 5065768650 8430 8430 8430 8430 0
233 20250224 173200 5065768650 8430 8430 8430 8430 0
234 20250224 173100 5065768650 8430 8430 8430 8430 0
235 20250224 173000 5065768650 8430 8430 8430 8430 0
236 20250224 172900 5065768650 8430 8430 8430 8430 0
237 20250224 172800 5065768650 8430 8430 8430 8430 0
238 20250224 172700 5065768650 8430 8430 8430 8430 0
239 20250224 172600 5065768650 8430 8430 8430 8430 0
240 20250224 172500 5065768650 8430 8430 8430 8430 0
241 20250224 172400 5065768650 8430 8430 8430 8430 0
242 20250224 172300 5065768650 8430 8430 8430 8430 7892
243 20250224 172200 5065768650 8430 8430 8430 8430 0
244 20250224 172100 5065768650 8430 8430 8430 8430 0
245 20250224 172000 5065768650 8430 8430 8430 8430 0
246 20250224 171900 5065768650 8430 8430 8430 8430 0
247 20250224 171800 5065768650 8430 8430 8430 8430 0
248 20250224 171700 5065768650 8430 8430 8430 8430 0
249 20250224 171600 5065768650 8430 8430 8430 8430 0
250 20250224 171500 5065768650 8430 8430 8430 8430 0
251 20250224 171400 5065768650 8430 8430 8430 8430 0
252 20250224 171300 5065768650 8430 8430 8430 8430 0
253 20250224 171200 5065768650 8430 8430 8430 8430 0
254 20250224 171100 5065768650 8430 8430 8430 8430 0
255 20250224 171000 5065768650 8430 8430 8430 8430 0
256 20250224 170900 5065768650 8430 8430 8430 8430 0
257 20250224 170800 5065768650 8430 8430 8430 8430 0
258 20250224 170700 5065768650 8430 8430 8430 8430 0
259 20250224 170600 5065768650 8430 8430 8430 8430 0
260 20250224 170500 5065768650 8430 8430 8430 8430 0
261 20250224 170400 5065768650 8430 8430 8430 8430 0
262 20250224 170300 5065768650 8430 8430 8430 8430 0
263 20250224 170200 5065768650 8430 8430 8430 8430 0
264 20250224 170100 5065768650 8430 8430 8430 8430 0
265 20250224 170000 5065768650 8430 8430 8430 8430 0
266 20250224 165900 5065768650 8430 8430 8430 8430 0
267 20250224 165800 5065768650 8430 8430 8430 8430 0
268 20250224 165700 5065768650 8430 8430 8430 8430 0
269 20250224 165600 5065768650 8430 8430 8430 8430 0
270 20250224 165500 5065768650 8430 8430 8430 8430 0
271 20250224 165400 5065768650 8430 8430 8430 8430 0
272 20250224 165300 5065768650 8430 8430 8430 8430 7892
273 20250224 165200 5065768650 8430 8430 8430 8430 0
274 20250224 165100 5065768650 8430 8430 8430 8430 0
275 20250224 165000 5065768650 8430 8430 8430 8430 0
276 20250224 164900 5065768650 8430 8430 8430 8430 0
277 20250224 164800 5065768650 8430 8430 8430 8430 0
278 20250224 164700 5065768650 8430 8430 8430 8430 0
279 20250224 164600 5065768650 8430 8430 8430 8430 0
280 20250224 164500 5065768650 8430 8430 8430 8430 0
281 20250224 164400 5065768650 8430 8430 8430 8430 0
282 20250224 164300 5065768650 8430 8430 8430 8430 0
283 20250224 164200 5065768650 8430 8430 8430 8430 0
284 20250224 164100 5065768650 8430 8430 8430 8430 0
285 20250224 164000 5065768650 8430 8430 8430 8430 0
286 20250224 163900 5065768650 8430 8430 8430 8430 0
287 20250224 163800 5065768650 8430 8430 8430 8430 0
288 20250224 163700 5065768650 8430 8430 8430 8430 0
289 20250224 163600 5065768650 8430 8430 8430 8430 0
290 20250224 163500 5065768650 8430 8430 8430 8430 0
291 20250224 163400 5065768650 8430 8430 8430 8430 0
292 20250224 163300 5065768650 8430 8430 8430 8430 0
293 20250224 163200 5065768650 8430 8430 8430 8430 0
294 20250224 163100 5065768650 8430 8430 8430 8430 0
295 20250224 163000 5065768650 8430 8430 8430 8430 0
296 20250224 162900 5065768650 8430 8430 8430 8430 0
297 20250224 162800 5065768650 8430 8430 8430 8430 0
298 20250224 162700 5065768650 8430 8430 8430 8430 0
299 20250224 162600 5065768650 8430 8430 8430 8430 0
300 20250224 162500 5065768650 8430 8430 8430 8430 0
301 20250224 162400 5065768650 8430 8430 8430 8430 0
302 20250224 162300 5065768650 8430 8430 8430 8430 7892
303 20250224 162200 5065768650 8430 8430 8430 8430 0
304 20250224 162100 5065768650 8430 8430 8430 8430 0
305 20250224 162000 5065768650 8430 8430 8430 8430 0
306 20250224 161900 5065768650 8430 8430 8430 8430 0
307 20250224 161800 5065768650 8430 8430 8430 8430 0
308 20250224 161700 5065768650 8430 8430 8430 8430 0
309 20250224 161600 5065768650 8430 8430 8430 8430 0
310 20250224 161500 5065768650 8430 8430 8430 8430 0
311 20250224 161400 5065768650 8430 8430 8430 8430 0
312 20250224 161300 5065768650 8430 8430 8430 8430 0
313 20250224 161200 5065768650 8430 8430 8430 8430 0
314 20250224 161100 5065768650 8430 8430 8430 8430 0
315 20250224 161000 5065768650 8430 8430 8430 8430 0
316 20250224 160900 5065768650 8430 8430 8430 8430 0
317 20250224 160800 5065768650 8430 8430 8430 8430 0
318 20250224 160700 5065768650 8430 8430 8430 8430 0
319 20250224 160600 5065768650 8430 8430 8430 8430 0
320 20250224 160500 5065768650 8430 8430 8430 8430 0
321 20250224 160400 5065768650 8430 8430 8430 8430 0
322 20250224 160300 5065768650 8430 8430 8430 8430 0
323 20250224 160200 5065768650 8430 8430 8430 8430 0
324 20250224 160100 5065768650 8430 8430 8430 8430 0
325 20250224 160000 5065768650 8430 8430 8430 8430 0
326 20250224 155900 5065768650 8430 8430 8430 8430 0
327 20250224 155800 5065768650 8430 8430 8430 8430 0
328 20250224 155700 5065768650 8430 8430 8430 8430 0
329 20250224 155600 5065768650 8430 8430 8430 8430 0
330 20250224 155500 5065768650 8430 8430 8430 8430 0
331 20250224 155400 5065768650 8430 8430 8430 8430 0
332 20250224 155300 5065768650 8430 8430 8430 8430 7892
333 20250224 155200 5065768650 8430 8430 8430 8430 0
334 20250224 155100 5065768650 8430 8430 8430 8430 0
335 20250224 155000 5065768650 8430 8430 8430 8430 0
336 20250224 154900 5065768650 8430 8430 8430 8430 0
337 20250224 154800 5065768650 8430 8430 8430 8430 0
338 20250224 154700 5065768650 8430 8430 8430 8430 0
339 20250224 154600 5065768650 8430 8430 8430 8430 0
340 20250224 154500 5065768650 8430 8430 8430 8430 0
341 20250224 154400 5065768650 8430 8430 8430 8430 0
342 20250224 154300 5065768650 8430 8430 8430 8430 0
343 20250224 154200 5065768650 8430 8430 8430 8430 0
344 20250224 154100 5065768650 8430 8430 8430 8430 0
345 20250224 154000 5065768650 8430 8430 8430 8430 0
346 20250224 153900 5065768650 8430 8430 8430 8430 0
347 20250224 153800 5065768650 8430 8430 8430 8430 0
348 20250224 153700 5065768650 8430 8430 8430 8430 0
349 20250224 153600 5065768650 8430 8430 8430 8430 0
350 20250224 153500 5065768650 8430 8430 8430 8430 0
351 20250224 153400 5065768650 8430 8430 8430 8430 0
352 20250224 153300 5065768650 8430 8430 8430 8430 0
353 20250224 153200 5065768650 8430 8430 8430 8430 0
354 20250224 153100 5065768650 8430 8430 8430 8430 0
355 20250224 153000 5065768650 8430 8430 8430 8430 7892
356 20250224 152900 4999239090 8340 8340 8340 8340 0
357 20250224 152800 4999239090 8340 8340 8340 8340 0
358 20250224 152700 4999239090 8340 8340 8340 8340 0
359 20250224 152600 4999239090 8340 8340 8340 8340 0
360 20250224 152500 4999239090 8340 8340 8340 8340 0
361 20250224 152400 4999239090 8340 8340 8340 8340 0
362 20250224 152300 4999239090 8340 8340 8340 8340 0
363 20250224 152200 4999239090 8340 8340 8340 8340 0
364 20250224 152100 4999239090 8340 8340 8340 8340 0
365 20250224 152000 4999239090 8340 8340 8340 8340 0
366 20250224 151900 4999239090 8340 8290 8350 8270 2569
367 20250224 151800 4977917420 8310 8290 8310 8280 728
368 20250224 151700 4971887540 8290 8310 8310 8290 1047
369 20250224 151600 4963201550 8310 8320 8330 8310 1159
370 20250224 151500 4953561580 8330 8330 8330 8330 37
371 20250224 151400 4953253370 8330 8320 8330 8320 237
372 20250224 151300 4951279520 8330 8310 8330 8310 380
373 20250224 151200 4948117090 8310 8320 8320 8300 2322
374 20250224 151100 4928811750 8330 8330 8330 8320 534
375 20250224 151000 4924367530 8330 8350 8350 8330 858
376 20250224 150900 4917215550 8330 8350 8350 8330 188
377 20250224 150800 4915647630 8350 8350 8350 8350 502
378 20250224 150700 4911455930 8340 8320 8350 8320 519
379 20250224 150600 4907126290 8340 8340 8340 8340 78
380 20250224 150500 4906475770 8340 8320 8340 8310 217
381 20250224 150400 4904669280 8320 8330 8330 8310 1048
382 20250224 150300 4895947860 8340 8350 8350 8340 147
383 20250224 150200 4894721630 8380 8340 8380 8340 428
384 20250224 150100 4891151950 8340 8390 8390 8330 910
385 20250224 150000 4883562550 8340 8340 8340 8340 22
386 20250224 145900 4883379070 8340 8340 8340 8340 10
387 20250224 145800 4883295670 8340 8390 8390 8340 1028
388 20250224 145700 4874721690 8340 8390 8390 8340 72
389 20250224 145600 4874118610 8390 8340 8390 8330 125
390 20250224 145500 4873076050 8350 8320 8350 8320 1086
391 20250224 145400 4864017660 8340 8320 8340 8300 876
392 20250224 145300 4856741490 8320 8320 8320 8310 556
393 20250224 145200 4852115770 8310 8320 8320 8310 334
394 20250224 145100 4849340110 8310 8310 8310 8310 134
395 20250224 145000 4848226570 8300 8310 8310 8300 228
396 20250224 144900 4846332390 8300 8330 8330 8300 1255
397 20250224 144800 4835907450 8350 8330 8350 8330 87
398 20250224 144700 4835181040 8330 8330 8330 8330 322
399 20250224 144600 4832498780 8330 8350 8350 8330 2421
400 20250224 144500 4812306730 8350 8340 8350 8340 487
401 20250224 144400 4808240900 8330 8340 8340 8330 549
402 20250224 144300 4803666980 8340 8350 8390 8340 2522
403 20250224 144200 4782605150 8350 8350 8360 8350 968
404 20250224 144100 4774521350 8360 8370 8370 8360 1487
405 20250224 144000 4762081760 8390 8390 8390 8390 2
406 20250224 143900 4762064980 8400 8400 8400 8400 0
407 20250224 143800 4762064980 8400 8400 8400 8400 0
408 20250224 143700 4762064980 8400 8400 8400 8370 764
409 20250224 143600 4755667510 8380 8380 8380 8370 1748
410 20250224 143500 4741021200 8380 8380 8380 8380 450
411 20250224 143400 4737250200 8430 8400 8430 8380 206
412 20250224 143300 4735522150 8400 8400 8400 8400 38
413 20250224 143200 4735202950 8430 8440 8440 8380 704
414 20250224 143100 4729283210 8440 8430 8440 8420 139
415 20250224 143000 4728110470 8430 8430 8440 8430 124
416 20250224 142900 4727064190 8430 8440 8440 8430 299
417 20250224 142800 4724540690 8440 8430 8440 8430 898
418 20250224 142700 4716961660 8430 8400 8430 8390 1092
419 20250224 142600 4707782970 8410 8400 8430 8370 91
420 20250224 142500 4707018440 8370 8400 8410 8360 934
421 20250224 142400 4699184650 8380 8350 8400 8340 1104
422 20250224 142300 4689952960 8350 8400 8430 8350 2685
423 20250224 142200 4667441830 8410 8480 8500 8390 3364
424 20250224 142100 4639067250 8480 8720 8720 8480 8230
425 20250224 142000 4568463700 8720 8510 8720 8490 13988
426 20250224 141900 4447876050 8520 8450 8530 8390 15400
427 20250224 141800 4317176240 8430 8410 8450 8410 2350
428 20250224 141700 4297344820 8360 8310 8420 8310 5729
429 20250224 141600 4249421250 8320 8320 8320 8310 4
430 20250224 141500 4249387980 8320 8350 8350 8320 1198
431 20250224 141400 4239410950 8360 8350 8360 8350 892
432 20250224 141300 4231954120 8360 8360 8360 8350 180
433 20250224 141200 4230449380 8370 8400 8410 8370 1715
434 20250224 141100 4216065170 8430 8420 8430 8420 431
435 20250224 141000 4212435880 8420 8420 8420 8380 634
436 20250224 140900 4207098000 8420 8360 8420 8360 778
437 20250224 140800 4200568140 8420 8360 8420 8360 1036
438 20250224 140700 4191879930 8360 8360 8370 8360 148
439 20250224 140600 4190641700 8400 8360 8400 8360 926
440 20250224 140500 4182877340 8360 8400 8400 8360 1525
441 20250224 140400 4170108250 8410 8430 8430 8380 1641
442 20250224 140300 4156320780 8430 8400 8440 8400 12091
443 20250224 140200 4054700650 8400 8330 8400 8330 2834
444 20250224 140100 4030984570 8330 8290 8330 8290 1121
445 20250224 140000 4021679450 8290 8280 8300 8280 407
446 20250224 135900 4018308680 8280 8290 8290 8280 509
447 20250224 135800 4014093320 8290 8320 8350 8290 1620
448 20250224 135700 4000635750 8320 8340 8340 8320 96
449 20250224 135600 3999836690 8310 8360 8360 8300 3223
450 20250224 135500 3972999570 8380 8400 8400 8370 3612
451 20250224 135400 3942726500 8400 8380 8410 8380 1186
452 20250224 135300 3932756300 8410 8400 8420 8380 11123
453 20250224 135200 3839485370 8400 8400 8410 8400 726
454 20250224 135100 3833386660 8420 8400 8420 8330 2858
455 20250224 135000 3809420320 8400 8350 8440 8350 2765
456 20250224 134900 3786199950 8390 8410 8420 8310 8054
457 20250224 134800 3718750730 8380 8460 8490 8370 20409
458 20250224 134700 3546551890 8440 8440 8440 8440 0
459 20250224 134600 3546551890 8440 8410 8440 8380 17813
460 20250224 134500 3396281090 8410 8320 8410 8320 4801
461 20250224 134400 3355983100 8310 8270 8320 8260 1812
462 20250224 134300 3340952410 8270 8270 8300 8260 2814
463 20250224 134200 3317679130 8270 8270 8300 8270 4196
464 20250224 134100 3282974190 8270 8310 8340 8260 8360
465 20250224 134000 3213680510 8320 8340 8350 8310 6745
466 20250224 133900 3157431110 8320 8400 8400 8320 2944
467 20250224 133800 3132843060 8400 8340 8400 8340 14955
468 20250224 133700 3007348360 8340 8360 8370 8330 2586
469 20250224 133600 2985736960 8360 8320 8360 8320 2548
470 20250224 133500 2964510990 8320 8300 8340 8300 4257
471 20250224 133400 2929086830 8290 8360 8370 8250 9395
472 20250224 133300 2851248460 8290 8400 8410 8250 19828
473 20250224 133200 2685678860 8400 8200 8400 8200 35689
474 20250224 133100 2389214820 8200 8190 8200 8090 10240
475 20250224 133000 2305664220 8190 8190 8220 8190 4776
476 20250224 132900 2266502280 8200 8150 8200 8140 13286
477 20250224 132800 2157790190 8150 8110 8170 8110 5125
478 20250224 132700 2116025440 8130 8110 8160 8100 10050
479 20250224 132600 2034135790 8170 8140 8170 8080 4655
480 20250224 132500 1996243520 8160 8130 8170 8120 4014
481 20250224 132400 1963549740 8150 8030 8170 8030 6906
482 20250224 132300 1907688340 8040 7940 8170 7940 22420
483 20250224 132200 1726527300 7920 7890 7930 7880 578
484 20250224 132100 1721958070 7900 7890 7900 7890 282
485 20250224 132000 1719732830 7890 7880 7890 7880 124
486 20250224 131900 1718754650 7880 7870 7880 7870 210
487 20250224 131800 1717101850 7880 7890 7890 7880 63
488 20250224 131700 1716605300 7870 7900 7910 7870 1622
489 20250224 131600 1703820780 7910 7890 7910 7890 587
490 20250224 131500 1699181110 7900 7910 7910 7900 746
491 20250224 131400 1693285820 7910 7950 7950 7910 910
492 20250224 131300 1686076840 7930 7950 7950 7920 2605
493 20250224 131200 1665406930 7950 7980 7980 7950 3329
494 20250224 131100 1638904870 7980 7990 8020 7980 665
495 20250224 131000 1633596990 7990 8020 8020 7980 1399
496 20250224 130900 1622415600 8020 8060 8060 8020 418
497 20250224 130800 1619055140 8070 8120 8130 8070 1812
498 20250224 130700 1604411820 8120 8030 8140 8030 4295
499 20250224 130600 1569639870 8020 8020 8030 8020 1851
500 20250224 130500 1554791670 8020 8000 8020 7980 1287
501 20250224 130400 1544496530 8000 8000 8000 7990 1562
502 20250224 130300 1532004130 8000 8000 8020 8000 133
503 20250224 130200 1530939290 8000 8020 8030 7990 500
504 20250224 130100 1526940520 8020 8000 8030 7980 359
505 20250224 130000 1524073170 7980 8030 8040 7980 1264
506 20250224 125900 1513952540 8020 8030 8040 8010 75
507 20250224 125800 1513350080 8030 8040 8060 8010 780
508 20250224 125700 1507081890 8050 7970 8140 7970 13205
509 20250224 125600 1400719590 7960 7960 7960 7950 251
510 20250224 125500 1398723020 7930 7950 7960 7930 1156
511 20250224 125400 1389555890 7930 7930 7930 7930 418
512 20250224 125300 1386241150 7930 7940 7940 7930 67
513 20250224 125200 1385709740 7950 7930 7960 7930 160
514 20250224 125100 1384440480 7930 7930 7940 7930 138
515 20250224 125000 1383346040 7930 7930 7930 7930 30
516 20250224 124900 1383108140 7930 7940 7940 7930 899
517 20250224 124800 1375976970 7950 7950 7950 7950 10
518 20250224 124700 1375897470 7960 7940 7960 7920 359
519 20250224 124600 1373048190 7920 7930 7930 7920 14
520 20250224 124500 1372937250 7930 7950 7950 7930 2997
521 20250224 124400 1349136720 7960 7910 7960 7910 929
522 20250224 124300 1341760110 7910 7900 7910 7900 16
523 20250224 124200 1341633660 7900 7900 7900 7900 50
524 20250224 124100 1341238660 7900 7910 7910 7900 110
525 20250224 124000 1340369560 7890 7890 7890 7890 2
526 20250224 123900 1340353780 7890 7910 7910 7890 740
527 20250224 123800 1334513870 7910 7920 7930 7910 59
528 20250224 123700 1334046760 7930 7930 7930 7930 116
529 20250224 123600 1333126880 7930 7940 7940 7930 81
530 20250224 123500 1332484350 7940 7940 7940 7940 5
531 20250224 123400 1332444650 7950 7930 7970 7930 291
532 20250224 123300 1330125910 7930 7930 7930 7930 252
533 20250224 123200 1328127550 7920 7920 7920 7920 492
534 20250224 123100 1324230910 7880 7880 7900 7880 190
535 20250224 123000 1322732760 7920 7920 7920 7920 10
536 20250224 122900 1322653560 7920 7920 7920 7870 408
537 20250224 122800 1319434330 7870 7870 7870 7870 0
538 20250224 122700 1319434330 7870 7870 7870 7870 0
539 20250224 122600 1319434330 7870 7870 7870 7870 245
540 20250224 122500 1317506180 7870 7880 7880 7870 300
541 20250224 122400 1315144010 7880 7900 7900 7880 351
542 20250224 122300 1312375590 7890 7890 7890 7890 0
543 20250224 122200 1312375590 7890 7890 7890 7890 0
544 20250224 122100 1312375590 7890 7890 7900 7890 1210
545 20250224 122000 1302828680 7880 7880 7880 7880 0
546 20250224 121900 1302828680 7880 7880 7880 7880 0
547 20250224 121800 1302828680 7880 7910 7920 7880 606
548 20250224 121700 1298033700 7920 7920 7920 7920 1
549 20250224 121600 1298025780 7880 7870 7880 7870 65
550 20250224 121500 1297513690 7880 7910 7930 7870 4165
551 20250224 121400 1264674700 7920 7930 7930 7920 892
552 20250224 121300 1257609440 7930 7930 7930 7930 0
553 20250224 121200 1257609440 7930 7960 7970 7930 2309
554 20250224 121100 1239229680 7970 7930 7970 7930 984
555 20250224 121000 1231397050 7940 7950 7970 7940 417
556 20250224 120900 1228083720 7970 7950 7990 7950 3767
557 20250224 120800 1198049710 7950 7930 7950 7930 1026
558 20250224 120700 1189902660 7940 7940 7940 7940 1
559 20250224 120600 1189894720 7940 7900 7940 7900 1319
560 20250224 120500 1179438220 7890 7890 7890 7890 13
561 20250224 120400 1179335650 7890 7890 7890 7890 72
562 20250224 120300 1178767570 7890 7900 7910 7890 50
563 20250224 120200 1178372480 7910 7890 7910 7890 1295
564 20250224 120100 1168140140 7870 7870 7870 7870 51
565 20250224 120000 1167738770 7870 7890 7890 7870 778
566 20250224 115900 1161602250 7870 7870 7880 7870 131
567 20250224 115800 1160570030 7870 7880 7880 7870 156
568 20250224 115700 1159341280 7880 7870 7880 7870 7
569 20250224 115600 1159286180 7870 7880 7880 7870 76
570 20250224 115500 1158687910 7870 7880 7880 7870 154
571 20250224 115400 1157475700 7890 7890 7900 7890 71
572 20250224 115300 1156915220 7870 7870 7880 7870 311
573 20250224 115200 1154467150 7870 7870 7870 7870 0
574 20250224 115100 1154467150 7870 7860 7870 7860 12
575 20250224 115000 1154372810 7850 7860 7860 7850 346
576 20250224 114900 1151655710 7850 7860 7860 7850 5
577 20250224 114800 1151616450 7870 7900 7900 7870 263
578 20250224 114700 1149540130 7890 7860 7890 7860 278
579 20250224 114600 1147348700 7820 7830 7830 7820 85
580 20250224 114500 1146683990 7830 7860 7880 7810 1747
581 20250224 114400 1132932150 7860 7830 7860 7830 246
582 20250224 114300 1131003770 7820 7810 7820 7800 150
583 20250224 114200 1129831910 7810 7820 7820 7810 178
584 20250224 114100 1128440150 7820 7840 7840 7820 1169
585 20250224 114000 1119295190 7840 7840 7840 7840 5
586 20250224 113900 1119255990 7870 7840 7870 7830 1499
587 20250224 113800 1107478800 7840 7840 7840 7840 31
588 20250224 113700 1107235760 7840 7850 7850 7840 115
589 20250224 113600 1106333160 7870 7910 7930 7870 3812
590 20250224 113500 1076233800 7870 7860 7900 7850 2194
591 20250224 113400 1058930600 7860 7860 7860 7850 18
592 20250224 113300 1058789220 7850 7810 7860 7810 2162
593 20250224 113200 1041854030 7800 7820 7820 7790 2535
594 20250224 113100 1022063610 7780 7820 7820 7750 1918
595 20250224 113000 1007116180 7820 7900 7900 7820 3747
596 20250224 112900 977682850 7880 7860 7920 7860 3143
597 20250224 112800 952871570 7860 7820 7870 7800 5826
598 20250224 112700 907138910 7820 7760 7820 7760 4992
599 20250224 112600 868199840 7750 7780 7800 7750 509
600 20250224 112500 864232190 7750 7740 7800 7720 3548
601 20250224 112400 836690970 7760 7710 7770 7700 2475
602 20250224 112300 817513160 7700 7650 7700 7650 2918
603 20250224 112200 795091210 7650 7620 7650 7620 592
604 20250224 112100 790565880 7630 7630 7650 7630 353
605 20250224 112000 787870190 7640 7660 7660 7640 321
606 20250224 111900 785413410 7660 7630 7660 7630 1700
607 20250224 111800 772406500 7630 7610 7630 7610 512
608 20250224 111700 768505760 7580 7600 7600 7580 200
609 20250224 111600 766987760 7590 7610 7610 7590 30
610 20250224 111500 766759660 7610 7600 7610 7580 1387
611 20250224 111400 756216810 7600 7570 7610 7570 364
612 20250224 111300 753452380 7570 7570 7570 7570 1
613 20250224 111200 753444810 7570 7570 7570 7570 10
614 20250224 111100 753369110 7570 7570 7570 7570 0
615 20250224 111000 753369110 7570 7570 7570 7570 3
616 20250224 110900 753346400 7570 7560 7570 7550 345
617 20250224 110800 750736340 7560 7550 7560 7550 566
618 20250224 110700 746457840 7550 7550 7550 7550 100
619 20250224 110600 745702840 7550 7550 7550 7550 6
620 20250224 110500 745657540 7550 7520 7560 7520 882
621 20250224 110400 738998910 7510 7520 7520 7500 22
622 20250224 110300 738833600 7510 7510 7510 7510 4
623 20250224 110200 738803560 7500 7500 7500 7500 0
624 20250224 110100 738803560 7500 7500 7500 7500 0
625 20250224 110000 738803560 7500 7500 7500 7500 1
626 20250224 105900 738796060 7500 7500 7500 7500 0
627 20250224 105800 738796060 7500 7500 7500 7500 0
628 20250224 105700 738796060 7500 7520 7520 7500 670
629 20250224 105600 733757960 7540 7540 7540 7540 9
630 20250224 105500 733690100 7540 7540 7540 7540 20
631 20250224 105400 733539300 7520 7520 7520 7520 1
632 20250224 105300 733531780 7520 7520 7520 7520 29
633 20250224 105200 733313700 7510 7510 7510 7510 0
634 20250224 105100 733313700 7510 7510 7510 7510 0
635 20250224 105000 733313700 7510 7500 7510 7500 18
636 20250224 104900 733178600 7500 7490 7500 7480 59
637 20250224 104800 732736520 7480 7480 7480 7480 0
638 20250224 104700 732736520 7480 7480 7480 7480 0
639 20250224 104600 732736520 7480 7480 7480 7480 379
640 20250224 104500 729901600 7480 7480 7480 7480 10
641 20250224 104400 729826800 7470 7480 7480 7470 50
642 20250224 104300 729452990 7470 7470 7480 7470 235
643 20250224 104200 727697440 7470 7480 7480 7470 384
644 20250224 104100 724827120 7480 7470 7480 7470 49
645 20250224 104000 724460790 7480 7480 7480 7480 50
646 20250224 103900 724086790 7470 7470 7470 7470 46
647 20250224 103800 723743170 7470 7470 7470 7470 4
648 20250224 103700 723713290 7520 7520 7520 7520 5
649 20250224 103600 723675690 7460 7470 7470 7460 1110
650 20250224 103500 715389780 7500 7490 7500 7490 281
651 20250224 103400 713282450 7490 7470 7490 7460 101
652 20250224 103300 712528950 7460 7460 7460 7460 102
653 20250224 103200 711768030 7460 7460 7470 7460 336
654 20250224 103100 709261120 7450 7470 7470 7450 762
655 20250224 103000 703577400 7480 7500 7500 7480 156
656 20250224 102900 702409190 7490 7490 7490 7490 12
657 20250224 102800 702319310 7490 7500 7500 7490 18
658 20250224 102700 702184440 7490 7490 7490 7490 0
659 20250224 102600 702184440 7490 7490 7490 7490 1
660 20250224 102500 702176950 7490 7490 7490 7490 0
661 20250224 102400 702176950 7490 7490 7490 7490 1
662 20250224 102300 702169460 7500 7500 7500 7500 10
663 20250224 102200 702094460 7500 7550 7550 7500 7
664 20250224 102100 702041710 7480 7480 7480 7480 0
665 20250224 102000 702041710 7480 7480 7480 7480 0
666 20250224 101900 702041710 7480 7510 7560 7480 2699
667 20250224 101800 681800620 7510 7510 7510 7510 122
668 20250224 101700 680884400 7520 7530 7530 7520 21
669 20250224 101600 680726440 7530 7530 7530 7530 2
670 20250224 101500 680711380 7540 7530 7540 7530 12
671 20250224 101400 680620910 7540 7540 7540 7540 14
672 20250224 101300 680515350 7550 7510 7550 7500 70
673 20250224 101200 679988790 7500 7500 7500 7500 80
674 20250224 101100 679388790 7540 7540 7540 7540 5
675 20250224 101000 679351090 7500 7510 7510 7500 300
676 20250224 100900 677098460 7550 7550 7550 7550 0
677 20250224 100800 677098460 7550 7550 7550 7550 0
678 20250224 100700 677098460 7550 7540 7550 7540 308
679 20250224 100600 674776130 7540 7510 7540 7510 19
680 20250224 100500 674633320 7510 7500 7510 7500 6
681 20250224 100400 674588300 7510 7510 7510 7510 1
682 20250224 100300 674580790 7510 7510 7510 7500 22
683 20250224 100200 674415580 7510 7510 7510 7510 0
684 20250224 100100 674415580 7510 7510 7510 7510 353
685 20250224 100000 671764550 7510 7510 7510 7510 300
686 20250224 095900 669511550 7510 7510 7510 7510 4
687 20250224 095800 669481510 7510 7510 7510 7510 231
688 20250224 095700 667746700 7510 7530 7530 7510 295
689 20250224 095600 665530110 7530 7530 7530 7530 170
690 20250224 095500 664250010 7530 7530 7530 7530 2
691 20250224 095400 664234950 7600 7550 7600 7500 390
692 20250224 095300 661289260 7550 7550 7550 7550 251
693 20250224 095200 659394210 7550 7550 7550 7550 8
694 20250224 095100 659333810 7530 7570 7600 7510 666
695 20250224 095000 654293260 7570 7530 7570 7530 665
696 20250224 094900 649263820 7530 7530 7540 7530 38
697 20250224 094800 648977560 7530 7510 7530 7510 1383
698 20250224 094700 638566970 7470 7540 7540 7470 272
699 20250224 094600 636516230 7500 7490 7540 7450 1218
700 20250224 094500 627342250 7450 7450 7510 7430 2788
701 20250224 094400 606450130 7430 7430 7430 7430 1
702 20250224 094300 606442700 7420 7400 7420 7400 655
703 20250224 094200 601589820 7400 7430 7430 7400 3761
704 20250224 094100 573694250 7430 7450 7450 7430 47
705 20250224 094000 573344940 7450 7430 7450 7430 955
706 20250224 093900 566245560 7440 7460 7460 7430 1684
707 20250224 093800 553708730 7450 7490 7490 7450 351
708 20250224 093700 551090000 7490 7490 7510 7490 158
709 20250224 093600 549906380 7490 7490 7540 7490 409
710 20250224 093500 546840970 7480 7470 7480 7470 209
711 20250224 093400 545279630 7470 7450 7470 7450 103
712 20250224 093300 544511620 7460 7450 7470 7450 298
713 20250224 093200 542286510 7450 7460 7460 7430 430
714 20250224 093100 539084980 7460 7450 7460 7450 34
715 20250224 093000 538831350 7450 7440 7450 7440 345
716 20250224 092900 536261810 7430 7430 7430 7430 109
717 20250224 092800 535451940 7430 7470 7470 7420 5155
718 20250224 092700 497126620 7460 7500 7500 7460 575
719 20250224 092600 492830850 7490 7530 7530 7490 264
720 20250224 092500 490847430 7500 7480 7500 7480 131
721 20250224 092400 489867530 7480 7470 7480 7450 1090
722 20250224 092300 481731530 7480 7540 7540 7480 700
723 20250224 092200 476485070 7500 7520 7520 7500 1195
724 20250224 092100 467511820 7520 7540 7540 7510 892
725 20250224 092000 460808980 7570 7540 7570 7540 269
726 20250224 091900 458778560 7540 7510 7540 7510 555
727 20250224 091800 454606160 7520 7520 7520 7520 848
728 20250224 091700 448229200 7520 7520 7520 7510 624
729 20250224 091600 443539470 7520 7540 7550 7520 354
730 20250224 091500 440870830 7540 7510 7540 7510 510
731 20250224 091400 437034880 7510 7510 7520 7510 652
732 20250224 091300 432137360 7500 7470 7500 7470 595
733 20250224 091200 427682510 7500 7470 7500 7470 650
734 20250224 091100 422817510 7430 7430 7430 7430 46
735 20250224 091000 422475730 7430 7450 7450 7430 7934
736 20250224 090900 363429030 7450 7480 7480 7450 2308
737 20250224 090800 346192030 7480 7540 7540 7480 3366
738 20250224 090700 320981080 7560 7540 7560 7510 851
739 20250224 090600 314576660 7540 7540 7550 7540 1910
740 20250224 090500 300175250 7570 7480 7570 7480 3114
741 20250224 090400 276740220 7500 7500 7500 7450 3195
742 20250224 090300 252860740 7510 7500 7570 7500 5258
743 20250224 090200 213275850 7490 7460 7500 7440 4916
744 20250224 090100 176628380 7450 7510 7570 7390 11385
745 20250224 090000 91771510 7500 7680 7680 7500 11792